Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 13.20
+0.10 (0.76%)
Oct 8, 2025, 4:29 PM ICT
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 386,957 |
| Oct 6, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 413,415 |
| Oct 3, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -1.48% | 903,479 |
| Oct 2, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 157,421 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | - | 260,670 |
| Sep 30, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 483,134 |
| Sep 29, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 202,949 |
| Sep 26, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 0.74% | 555,308 |
| Sep 25, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | 1.50% | 209,237 |
| Sep 24, 2025 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | - | 296,126 |
| Sep 23, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | 665,931 |
| Sep 22, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 1,864,973 |
| Sep 19, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 218,227 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 676,877 |
| Sep 17, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 196,584 |
| Sep 16, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 365,548 |
| Sep 15, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 267,158 |
| Sep 12, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 434,013 |
| Sep 11, 2025 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 506,672 |
| Sep 10, 2025 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | 0.74% | 587,199 |
| Sep 9, 2025 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | 2.27% | 786,615 |
| Sep 8, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 371,748 |
| Sep 5, 2025 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 1.54% | 340,256 |
| Sep 4, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 164,780 |
| Sep 3, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | 562,640 |
| Sep 2, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 251,410 |
| Sep 1, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 496,122 |
| Aug 29, 2025 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 763,155 |
| Aug 28, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | - | 156,415 |
| Aug 27, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 183,317 |
| Aug 26, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 404,105 |
| Aug 25, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 535,080 |
| Aug 22, 2025 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 489,375 |
| Aug 21, 2025 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -3.01% | 676,542 |
| Aug 20, 2025 | 13.30 | 13.40 | 13.20 | 13.30 | 12.90 | 0.76% | 572,646 |
| Aug 19, 2025 | 13.30 | 13.50 | 13.20 | 13.20 | 12.80 | -1.49% | 812,538 |
| Aug 18, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.00 | -0.74% | 464,090 |
| Aug 15, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.09 | 0.75% | 543,359 |
| Aug 14, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.00 | - | 527,796 |
| Aug 13, 2025 | 13.10 | 13.60 | 13.10 | 13.40 | 13.00 | 5.51% | 2,052,534 |
| Aug 8, 2025 | 12.60 | 12.90 | 12.50 | 12.70 | 12.32 | - | 702,283 |
| Aug 7, 2025 | 13.00 | 13.10 | 12.70 | 12.70 | 12.32 | -1.55% | 840,212 |
| Aug 6, 2025 | 12.70 | 13.10 | 12.70 | 12.90 | 12.51 | 1.57% | 472,756 |
| Aug 5, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.32 | - | 667,747 |
| Aug 4, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.32 | -1.55% | 517,405 |
| Aug 1, 2025 | 13.10 | 13.20 | 12.90 | 12.90 | 12.51 | -0.77% | 690,490 |
| Jul 31, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 12.61 | 0.78% | 498,787 |
| Jul 30, 2025 | 12.80 | 13.00 | 12.70 | 12.90 | 12.51 | 0.78% | 878,340 |
| Jul 29, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.42 | 1.59% | 784,703 |
| Jul 25, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.22 | 0.80% | 159,357 |